Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Similarweb Ltd (NY: SMWB )

7.030 -0.230 (-3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 6.270 6.500 6.180 6.220 23,894 -0.11(-1.74%)
Jan 30, 2024 6.500 6.505 6.270 6.330 55,505 -0.20(-3.06%)
Jan 29, 2024 6.300 6.640 6.300 6.530 67,474 +0.24(+3.82%)
Jan 26, 2024 6.100 6.370 6.100 6.290 13,626 +0.16(+2.61%)
Jan 25, 2024 6.160 6.200 6.000 6.130 61,880 -0.04(-0.65%)
Jan 24, 2024 6.450 6.450 6.150 6.170 60,826 -0.08(-1.28%)
Jan 23, 2024 6.100 6.350 5.965 6.250 208,645 +0.15(+2.46%)
Jan 22, 2024 5.480 6.135 5.381 6.100 387,875 +0.63(+11.52%)
Jan 19, 2024 5.630 5.630 5.370 5.470 172,465 -0.14(-2.50%)
Jan 18, 2024 5.570 5.610 5.300 5.610 98,942 +0.12(+2.19%)
Jan 17, 2024 5.570 5.570 5.250 5.490 80,411 -0.14(-2.49%)
Jan 16, 2024 5.430 5.860 5.250 5.630 323,715 +0.17(+3.11%)
Jan 12, 2024 5.570 5.570 5.350 5.460 103,798 -0.11(-1.97%)
Jan 11, 2024 5.630 5.630 5.400 5.570 25,591 -0.06(-1.07%)
Jan 10, 2024 5.630 5.720 5.530 5.630 28,995 +0.00(+0.00%)
Jan 09, 2024 5.490 5.740 5.420 5.630 157,667 +0.07(+1.26%)
Jan 08, 2024 5.520 5.590 5.450 5.560 39,811 +0.07(+1.28%)
Jan 05, 2024 5.550 5.665 5.330 5.490 92,914 +0.09(+1.67%)
Jan 04, 2024 5.180 5.520 5.070 5.400 143,172 +0.07(+1.31%)
Jan 03, 2024 5.170 5.330 5.140 5.330 67,161 +0.07(+1.33%)
Jan 02, 2024 5.350 5.350 5.165 5.260 94,117 -0.07(-1.31%)
Dec 29, 2023 5.170 5.390 5.150 5.330 105,842 +0.11(+2.11%)
Dec 28, 2023 5.250 5.320 5.060 5.220 143,589 -0.09(-1.69%)
Dec 27, 2023 5.360 5.400 5.190 5.310 64,940 -0.05(-0.93%)
Dec 26, 2023 5.210 5.360 5.210 5.360 73,373 +0.15(+2.88%)
Dec 22, 2023 5.030 5.290 5.030 5.210 109,073 +0.10(+1.96%)
Dec 21, 2023 4.960 5.110 4.960 5.110 55,663 +0.11(+2.20%)
Dec 20, 2023 5.100 5.120 4.960 5.000 32,036 -0.12(-2.34%)
Dec 19, 2023 5.040 5.120 4.930 5.120 67,030 +0.13(+2.61%)
Dec 18, 2023 5.000 5.110 4.940 4.990 101,145 -0.03(-0.60%)
Dec 15, 2023 5.070 5.145 4.910 5.020 149,771 -0.09(-1.76%)
Dec 14, 2023 5.140 5.210 5.080 5.110 151,533 +0.02(+0.39%)
Dec 13, 2023 5.130 5.150 4.970 5.090 196,101 -0.01(-0.20%)
Dec 12, 2023 4.930 5.230 4.930 5.100 141,557 +0.14(+2.82%)
Dec 11, 2023 5.050 5.090 4.910 4.960 188,946 -0.04(-0.80%)
Dec 08, 2023 4.840 5.210 4.840 5.000 121,487 +0.16(+3.31%)
Dec 07, 2023 4.840 4.850 4.580 4.840 100,670 -0.01(-0.21%)
Dec 06, 2023 4.900 4.950 4.795 4.850 105,417 -0.12(-2.41%)
Dec 05, 2023 4.940 5.030 4.860 4.970 78,651 +0.07(+1.43%)
Dec 04, 2023 4.920 5.160 4.810 4.900 154,561 -0.02(-0.41%)
Dec 01, 2023 4.970 5.155 4.900 4.920 202,581 -0.10(-1.99%)
Nov 30, 2023 5.180 5.180 4.990 5.020 120,433 -0.08(-1.57%)
Nov 29, 2023 5.010 5.240 5.010 5.100 106,313 +0.15(+3.03%)
Nov 28, 2023 5.050 5.050 4.900 4.950 139,809 -0.10(-1.98%)
Nov 27, 2023 5.270 5.270 4.900 5.050 59,636 -0.19(-3.63%)
Nov 24, 2023 5.090 5.260 5.090 5.240 26,936 +0.03(+0.58%)
Nov 22, 2023 5.050 5.240 5.030 5.210 55,550 +0.13(+2.56%)
Nov 21, 2023 5.250 5.260 5.010 5.080 50,152 -0.19(-3.61%)
Nov 20, 2023 5.280 5.340 5.210 5.270 103,679 -0.01(-0.19%)
Nov 17, 2023 5.300 5.310 5.146 5.280 120,989 +0.03(+0.57%)
Nov 16, 2023 5.000 5.350 5.000 5.250 94,103 +0.12(+2.34%)
Nov 15, 2023 5.170 5.290 5.050 5.130 259,981 +0.10(+1.99%)
Nov 14, 2023 4.870 5.365 4.870 5.030 203,584 +0.28(+5.89%)
Nov 13, 2023 5.180 5.574 4.710 4.750 284,924 -0.43(-8.30%)
Nov 10, 2023 5.120 5.320 5.050 5.180 120,132 +0.10(+1.97%)
Nov 09, 2023 5.000 5.130 5.000 5.080 70,989 -0.05(-0.97%)
Nov 08, 2023 5.170 5.300 4.720 5.130 273,090 +0.11(+2.19%)
Nov 07, 2023 4.975 5.317 4.950 5.020 103,605 +0.03(+0.60%)
Nov 06, 2023 5.070 5.140 4.770 4.990 158,049 -0.10(-1.96%)
Nov 03, 2023 4.700 5.110 4.660 5.090 254,416 +0.39(+8.30%)
Nov 02, 2023 5.010 5.020 4.650 4.700 116,193 -0.08(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.